Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.71 | 29.95 | 29.40 | 29.40 | 75,336 | -0.29(-0.98%) |
Apr 29, 2008 | 29.94 | 29.94 | 29.59 | 29.69 | 37,091 | -0.19(-0.62%) |
Apr 28, 2008 | 30.00 | 30.11 | 29.77 | 29.87 | 41,927 | -0.06(-0.19%) |
Apr 25, 2008 | 29.69 | 29.99 | 29.48 | 29.93 | 99,463 | +0.41(+1.39%) |
Apr 24, 2008 | 28.95 | 29.66 | 28.95 | 29.52 | 52,431 | +0.61(+2.11%) |
Apr 23, 2008 | 29.06 | 29.14 | 28.77 | 28.91 | 55,632 | -0.04(-0.14%) |
Apr 22, 2008 | 29.01 | 29.12 | 28.83 | 28.95 | 36,695 | -0.15(-0.51%) |
Apr 21, 2008 | 29.33 | 29.33 | 28.98 | 29.10 | 32,428 | -0.42(-1.41%) |
Apr 18, 2008 | 29.75 | 29.88 | 29.46 | 29.52 | 91,983 | +0.39(+1.32%) |
Apr 17, 2008 | 28.87 | 29.19 | 28.67 | 29.13 | 33,508 | +0.18(+0.64%) |
Apr 16, 2008 | 28.54 | 28.98 | 28.52 | 28.95 | 21,205 | +0.79(+2.80%) |
Apr 15, 2008 | 28.15 | 28.31 | 27.99 | 28.16 | 42,276 | +0.24(+0.87%) |
Apr 14, 2008 | 28.38 | 28.38 | 27.88 | 27.91 | 55,214 | -0.59(-2.08%) |
Apr 11, 2008 | 28.65 | 29.02 | 28.44 | 28.51 | 41,969 | -0.47(-1.62%) |
Apr 10, 2008 | 28.91 | 29.17 | 28.72 | 28.98 | 41,632 | +0.07(+0.23%) |
Apr 09, 2008 | 29.37 | 29.45 | 28.84 | 28.91 | 39,272 | -0.45(-1.54%) |
Apr 08, 2008 | 29.50 | 29.54 | 29.21 | 29.36 | 38,194 | -0.36(-1.21%) |
Apr 07, 2008 | 29.77 | 30.15 | 29.72 | 29.72 | 28,552 | +0.14(+0.47%) |
Apr 04, 2008 | 29.90 | 29.90 | 29.47 | 29.58 | 92,367 | -0.23(-0.78%) |
Apr 03, 2008 | 29.55 | 30.03 | 29.55 | 29.81 | 117,144 | +0.00(+0.00%) |
Apr 02, 2008 | 29.96 | 30.18 | 29.69 | 29.81 | 47,363 | -0.06(-0.20%) |
Apr 01, 2008 | 28.61 | 29.87 | 28.61 | 29.87 | 392,224 | +1.47(+5.18%) |
Mar 31, 2008 | 28.46 | 28.71 | 28.18 | 28.40 | 608,984 | +0.26(+0.91%) |
Mar 28, 2008 | 28.68 | 28.74 | 28.13 | 28.15 | 34,297 | -0.45(-1.58%) |
Mar 27, 2008 | 29.01 | 29.19 | 28.60 | 28.60 | 58,151 | -0.40(-1.37%) |
Mar 26, 2008 | 29.37 | 29.37 | 28.90 | 28.99 | 61,016 | -0.67(-2.25%) |
Mar 25, 2008 | 29.63 | 29.76 | 29.32 | 29.66 | 92,367 | -0.05(-0.17%) |
Mar 24, 2008 | 29.50 | 30.05 | 29.50 | 29.71 | 97,161 | +0.05(+0.16%) |
Mar 21, 2008 | 28.57 | 29.66 | 28.50 | 29.66 | 73,657 | +0.00(+0.00%) |
Mar 20, 2008 | 28.57 | 29.66 | 28.50 | 29.66 | 73,657 | +1.27(+4.47%) |
Mar 19, 2008 | 29.03 | 29.27 | 28.39 | 28.39 | 75,343 | -0.31(-1.07%) |
Mar 18, 2008 | 28.04 | 28.70 | 27.84 | 28.70 | 172,683 | +1.21(+4.42%) |
Mar 17, 2008 | 27.42 | 27.58 | 26.82 | 27.49 | 262,405 | -0.06(-0.23%) |
Mar 14, 2008 | 28.35 | 28.56 | 27.42 | 27.55 | 366,841 | -0.78(-2.74%) |
Mar 13, 2008 | 27.80 | 28.54 | 27.47 | 28.33 | 327,162 | +0.04(+0.15%) |
Mar 12, 2008 | 28.84 | 29.15 | 28.26 | 28.29 | 71,298 | -0.48(-1.67%) |
Mar 11, 2008 | 27.62 | 28.77 | 27.62 | 28.77 | 104,713 | +1.47(+5.39%) |
Mar 10, 2008 | 27.88 | 27.91 | 27.23 | 27.30 | 60,365 | -0.54(-1.94%) |
Mar 07, 2008 | 27.58 | 28.16 | 27.47 | 27.84 | 162,536 | -0.02(-0.09%) |
Mar 06, 2008 | 28.32 | 28.32 | 27.80 | 27.86 | 70,944 | -0.77(-2.67%) |
Mar 05, 2008 | 28.81 | 29.04 | 28.40 | 28.63 | 121,864 | -0.07(-0.23%) |
Mar 04, 2008 | 28.64 | 28.76 | 28.19 | 28.69 | 144,619 | -0.29(-1.00%) |
Mar 03, 2008 | 29.07 | 29.12 | 28.72 | 28.98 | 112,425 | -0.14(-0.48%) |
Feb 29, 2008 | 29.81 | 29.81 | 29.05 | 29.12 | 166,011 | -0.98(-3.26%) |
Feb 28, 2008 | 30.41 | 30.52 | 30.03 | 30.10 | 115,627 | -0.50(-1.65%) |
Feb 27, 2008 | 30.40 | 30.90 | 30.40 | 30.61 | 124,055 | +0.00(+0.00%) |
Feb 26, 2008 | 30.36 | 30.77 | 30.30 | 30.61 | 146,473 | +0.03(+0.10%) |
Feb 25, 2008 | 30.17 | 30.58 | 29.84 | 30.58 | 318,566 | +0.55(+1.82%) |
Feb 22, 2008 | 29.84 | 30.22 | 29.52 | 30.03 | 179,846 | +0.20(+0.66%) |
Feb 21, 2008 | 30.46 | 30.50 | 29.82 | 29.84 | 65,398 | -0.36(-1.20%) |
Feb 20, 2008 | 29.66 | 30.37 | 29.65 | 30.20 | 69,949 | +0.12(+0.41%) |
Feb 19, 2008 | 30.70 | 30.70 | 29.98 | 30.07 | 113,933 | -0.26(-0.86%) |
Feb 18, 2008 | 30.11 | 30.33 | 29.98 | 30.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.11 | 30.33 | 29.98 | 30.33 | 79,852 | +0.08(+0.26%) |
Feb 14, 2008 | 30.80 | 30.80 | 30.20 | 30.26 | 78,208 | -0.53(-1.72%) |
Feb 13, 2008 | 30.81 | 30.83 | 30.42 | 30.79 | 61,690 | +0.33(+1.07%) |
Feb 12, 2008 | 30.39 | 30.77 | 30.37 | 30.46 | 31,350 | +0.30(+0.98%) |
Feb 11, 2008 | 30.34 | 30.34 | 29.86 | 30.16 | 67,758 | -0.13(-0.43%) |
Feb 08, 2008 | 30.70 | 30.79 | 30.09 | 30.29 | 73,022 | -0.55(-1.77%) |
Feb 07, 2008 | 30.35 | 30.87 | 30.20 | 30.84 | 100,457 | +0.42(+1.37%) |
Feb 06, 2008 | 30.77 | 31.06 | 30.38 | 30.42 | 231,761 | -0.28(-0.93%) |
Feb 05, 2008 | 31.33 | 31.38 | 30.71 | 30.71 | 82,591 | -1.10(-3.45%) |
Feb 04, 2008 | 32.33 | 32.33 | 31.77 | 31.81 | 133,663 | -0.66(-2.05%) |